UK markets open in 1 hour 45 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.20-5.25 (-2.93%)
At close: 04:03PM EST
174.30 +0.10 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616C000700002022-11-16 2:44PM EST70.00115.4098.65100.200.00-64000.00%
CVX230616C000750002022-12-08 9:46AM EST75.00100.75101.40102.300.00-22100.24%
CVX230616C000800002022-11-16 2:36PM EST80.00104.8588.5090.750.00-1000.00%
CVX230616C000900002022-09-22 1:53PM EST90.0067.5083.3085.000.00-2262.26%
CVX230616C000950002022-08-10 9:09AM EST95.0059.9064.3065.100.00-6100.00%
CVX230616C001000002022-12-27 12:18PM EST100.0080.3087.3088.450.00-150126.70%
CVX230616C001050002023-01-27 2:26PM EST105.0074.910.000.000.00-1000.00%
CVX230616C001100002022-12-12 3:57PM EST110.0061.9065.7066.450.00-184755.31%
CVX230616C001150002023-01-27 9:35AM EST115.0067.750.000.000.00-100.00%
CVX230616C001200002023-01-27 2:58PM EST120.0060.800.000.000.00-100.00%
CVX230616C001250002023-01-26 10:13AM EST125.0059.890.000.000.00-300.00%
CVX230616C001300002023-01-30 3:21PM EST130.0044.900.000.000.00-1000.00%
CVX230616C001350002023-01-30 3:55PM EST135.0040.650.000.000.00-5200.00%
CVX230616C001400002023-01-30 3:18PM EST140.0035.830.000.000.00-4500.00%
CVX230616C001450002023-01-30 3:55PM EST145.0031.800.000.000.00-10300.00%
CVX230616C001500002023-01-30 3:52PM EST150.0027.800.000.000.00-13700.00%
CVX230616C001550002023-01-30 3:14PM EST155.0023.450.000.000.00-7000.00%
CVX230616C001600002023-01-30 3:30PM EST160.0019.780.000.000.00-4400.00%
CVX230616C001650002023-01-30 3:53PM EST165.0016.650.000.000.00-5700.00%
CVX230616C001700002023-01-30 3:52PM EST170.0013.600.000.000.00-9600.00%
CVX230616C001750002023-01-30 3:32PM EST175.0010.750.000.000.00-7800.20%
CVX230616C001800002023-01-30 3:53PM EST180.008.450.000.000.00-48601.56%
CVX230616C001850002023-01-30 3:46PM EST185.006.400.000.000.00-6503.13%
CVX230616C001900002023-01-30 3:50PM EST190.004.800.000.000.00-20503.13%
CVX230616C001950002023-01-30 3:38PM EST195.003.450.000.000.00-9503.13%
CVX230616C002000002023-01-30 3:59PM EST200.002.250.000.000.00-27706.25%
CVX230616C002100002023-01-30 2:53PM EST210.001.130.000.000.00-11606.25%
CVX230616C002200002023-01-30 3:33PM EST220.000.490.000.000.00-4106.25%
CVX230616C002300002023-01-30 10:01AM EST230.000.390.000.000.00-4012.50%
CVX230616C002400002023-01-30 3:43PM EST240.000.120.000.000.00-349012.50%
CVX230616C002500002023-01-27 10:07AM EST250.000.150.000.000.00-1012.50%
CVX230616C002600002023-01-27 12:36PM EST260.000.060.000.000.00-14012.50%
CVX230616C002700002023-01-27 12:36PM EST270.000.050.000.000.00-10012.50%
CVX230616C002800002023-01-26 11:57AM EST280.000.050.000.000.00-7012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616P000700002023-01-27 10:47AM EST70.000.050.000.000.00-59025.00%
CVX230616P000750002023-01-24 11:24AM EST75.000.050.000.000.00-25025.00%
CVX230616P000800002023-01-25 1:33PM EST80.000.120.000.000.00-2025.00%
CVX230616P000850002023-01-26 2:27PM EST85.000.070.000.000.00-2025.00%
CVX230616P000900002023-01-23 11:39AM EST90.000.150.000.000.00-10025.00%
CVX230616P000950002023-01-23 1:56PM EST95.000.170.000.000.00-25025.00%
CVX230616P001000002023-01-30 3:55PM EST100.000.210.000.000.00-1025.00%
CVX230616P001050002023-01-30 3:43PM EST105.000.250.000.000.00-1012.50%
CVX230616P001100002023-01-23 3:04PM EST110.000.360.000.000.00-301012.50%
CVX230616P001150002023-01-27 12:53PM EST115.000.400.000.000.00-65012.50%
CVX230616P001200002023-01-30 1:34PM EST120.000.590.000.000.00-8012.50%
CVX230616P001250002023-01-30 12:36PM EST125.000.770.000.000.00-149012.50%
CVX230616P001300002023-01-30 3:46PM EST130.001.040.000.000.00-48012.50%
CVX230616P001350002023-01-30 1:10PM EST135.001.350.000.000.00-106.25%
CVX230616P001400002023-01-30 3:06PM EST140.001.870.000.000.00-4606.25%
CVX230616P001450002023-01-30 2:46PM EST145.002.440.000.000.00-4006.25%
CVX230616P001500002023-01-30 3:48PM EST150.003.250.000.000.00-1406.25%
CVX230616P001550002023-01-30 3:39PM EST155.004.300.000.000.00-4803.13%
CVX230616P001600002023-01-30 3:58PM EST160.005.650.000.000.00-5503.13%
CVX230616P001650002023-01-30 3:13PM EST165.007.280.000.000.00-7101.56%
CVX230616P001700002023-01-30 3:58PM EST170.009.250.000.000.00-6900.78%
CVX230616P001750002023-01-30 3:30PM EST175.0011.500.000.000.00-16400.00%
CVX230616P001800002023-01-30 3:55PM EST180.0014.100.000.000.00-23300.00%
CVX230616P001850002023-01-30 3:52PM EST185.0016.900.000.000.00-9800.00%
CVX230616P001900002023-01-30 3:29PM EST190.0020.620.000.000.00-7400.00%
CVX230616P001950002023-01-27 3:50PM EST195.0019.750.000.000.00-3700.00%
CVX230616P002000002023-01-30 10:04AM EST200.0025.850.000.000.00-200.00%
CVX230616P002100002023-01-27 11:47AM EST210.0031.630.000.000.00-400.00%
CVX230616P002200002023-01-27 9:31AM EST220.0037.910.000.000.00-100.00%
CVX230616P002300002022-12-05 2:13PM EST230.0054.3058.0059.200.00-24841.07%
CVX230616P002400002023-01-27 10:20AM EST240.0058.200.000.000.00-100.00%
CVX230616P002500002022-11-16 9:39AM EST250.0064.4080.0082.800.00--056.93%
CVX230616P002600002022-11-22 2:55PM EST260.0074.1587.4588.300.00-6048.16%
CVX230616P002700002023-01-26 3:54PM EST270.0083.770.000.000.00--00.00%
CVX230616P002800002023-01-27 9:31AM EST280.0097.180.000.000.00-100.00%